Roundhill TSLA WeeklyPay ETF (TSW)
BATS: TSW · Real-Time Price · USD
37.90
+2.40 (6.75%)
At close: May 12, 2025, 4:00 PM
37.90
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.34 | 38.41 | 37.33 | 37.90 | 37.90 | 6.75% | 23,996 |
| May 9, 2025 | 34.32 | 36.55 | 34.32 | 35.50 | 35.10 | 5.23% | 31,705 |
| May 8, 2025 | 32.86 | 34.28 | 32.86 | 33.74 | 33.36 | 3.90% | 19,407 |
| May 7, 2025 | 32.51 | 32.51 | 31.36 | 32.47 | 32.10 | 0.37% | 9,411 |
| May 6, 2025 | 31.90 | 32.48 | 31.80 | 32.35 | 31.99 | -2.06% | 13,167 |
| May 5, 2025 | 33.59 | 33.59 | 32.28 | 33.03 | 32.66 | -4.34% | 17,095 |
| May 2, 2025 | 34.19 | 35.51 | 33.69 | 34.53 | 33.60 | 3.07% | 23,392 |
| May 1, 2025 | 33.49 | 34.95 | 33.49 | 33.50 | 32.60 | -1.21% | 8,608 |
| Apr 30, 2025 | 33.50 | 33.94 | 32.24 | 33.91 | 33.00 | -4.02% | 28,064 |
| Apr 29, 2025 | 34.24 | 35.34 | 33.46 | 35.33 | 34.38 | 2.63% | 25,714 |
| Apr 28, 2025 | 34.77 | 35.56 | 32.63 | 34.43 | 33.50 | -0.56% | 29,480 |
| Apr 25, 2025 | 31.20 | 34.76 | 31.20 | 34.62 | 33.39 | 11.82% | 19,463 |
| Apr 24, 2025 | 29.77 | 30.96 | 29.55 | 30.96 | 29.86 | 3.81% | 15,045 |
| Apr 23, 2025 | 30.28 | 30.86 | 28.96 | 29.83 | 28.76 | 6.75% | 25,451 |
| Apr 22, 2025 | 26.98 | 28.50 | 26.98 | 27.94 | 26.95 | 5.71% | 14,395 |
| Apr 21, 2025 | 26.86 | 27.03 | 25.85 | 26.43 | 25.49 | -8.58% | 69,912 |
| Apr 17, 2025 | 29.17 | 29.20 | 28.53 | 28.91 | 27.39 | 0.03% | 16,990 |
| Apr 16, 2025 | 29.86 | 30.30 | 28.01 | 28.90 | 27.38 | -5.98% | 13,465 |
| Apr 15, 2025 | 30.18 | 31.13 | 30.12 | 30.74 | 29.12 | 0.37% | 21,826 |
| Apr 14, 2025 | 31.44 | 31.78 | 29.65 | 30.63 | 29.02 | -0.47% | 29,078 |
| Apr 11, 2025 | 30.84 | 31.50 | 29.60 | 30.77 | 28.87 | -0.28% | 36,966 |
| Apr 10, 2025 | 31.91 | 32.03 | 28.98 | 30.86 | 28.95 | -8.68% | 13,311 |
| Apr 9, 2025 | 26.78 | 33.79 | 26.78 | 33.79 | 31.71 | 27.85% | 44,745 |
| Apr 8, 2025 | 29.98 | 30.50 | 26.43 | 26.43 | 24.80 | -6.24% | 36,644 |
| Apr 7, 2025 | 26.71 | 30.65 | 25.45 | 28.19 | 26.45 | -6.06% | 86,612 |
| Apr 4, 2025 | 31.80 | 32.16 | 29.46 | 30.01 | 27.65 | -11.21% | 29,057 |
| Apr 3, 2025 | 33.39 | 35.00 | 32.93 | 33.80 | 31.14 | -6.25% | 13,188 |
| Apr 2, 2025 | 31.84 | 36.20 | 31.47 | 36.05 | 33.22 | 6.06% | 10,825 |
| Apr 1, 2025 | 33.18 | 35.19 | 32.83 | 33.99 | 31.32 | 4.29% | 8,325 |
| Mar 31, 2025 | 30.99 | 32.61 | 30.17 | 32.59 | 30.03 | -2.99% | 12,001 |
| Mar 28, 2025 | 35.40 | 35.40 | 33.30 | 33.60 | 30.61 | -4.01% | 11,162 |
| Mar 27, 2025 | 34.86 | 37.37 | 34.86 | 35.00 | 31.89 | 0.43% | 8,376 |
| Mar 26, 2025 | 36.49 | 36.49 | 34.36 | 34.85 | 31.75 | -6.31% | 6,815 |
| Mar 25, 2025 | 36.57 | 37.20 | 35.06 | 37.20 | 33.89 | 3.91% | 5,560 |
| Mar 24, 2025 | 32.78 | 35.80 | 32.78 | 35.80 | 32.62 | 12.72% | 10,473 |
| Mar 21, 2025 | 29.57 | 31.76 | 29.57 | 31.76 | 28.67 | 6.87% | 8,030 |
| Mar 20, 2025 | 29.34 | 29.87 | 29.00 | 29.72 | 26.83 | -0.27% | 4,520 |
| Mar 19, 2025 | 29.07 | 30.39 | 29.06 | 29.80 | 26.90 | 5.86% | 5,051 |
| Mar 18, 2025 | 28.53 | 28.73 | 27.75 | 28.15 | 25.41 | -6.51% | 11,542 |
| Mar 17, 2025 | 31.11 | 31.11 | 29.36 | 30.11 | 27.18 | -6.05% | 7,678 |
| Mar 14, 2025 | 31.72 | 32.20 | 30.95 | 32.05 | 28.71 | 4.88% | 11,149 |
| Mar 13, 2025 | 31.87 | 31.87 | 29.73 | 30.56 | 27.37 | -3.94% | 5,487 |
| Mar 12, 2025 | 31.73 | 32.17 | 30.94 | 31.82 | 28.50 | 6.69% | 10,939 |
| Mar 11, 2025 | 28.00 | 29.88 | 27.94 | 29.82 | 26.71 | 7.46% | 5,727 |
| Mar 10, 2025 | 32.62 | 32.63 | 27.75 | 27.75 | 24.85 | -19.28% | 21,930 |
| Mar 7, 2025 | 34.67 | 34.93 | 32.97 | 34.38 | 30.55 | -0.35% | 8,206 |
| Mar 6, 2025 | 35.89 | 35.89 | 34.12 | 34.50 | 30.66 | -7.01% | 9,092 |
| Mar 5, 2025 | 36.07 | 37.10 | 35.37 | 37.10 | 32.97 | 3.29% | 15,951 |
| Mar 4, 2025 | 35.68 | 37.90 | 34.39 | 35.92 | 31.92 | -5.10% | 18,334 |
| Mar 3, 2025 | 40.57 | 40.60 | 37.19 | 37.85 | 33.64 | -4.46% | 17,000 |